| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 415.8 | Mkt_Cap Category: Small-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 2,650 | High52 Date: 22-May-2024 | Bumper: -; Drift%: - |
| Industry: Non - Ferrous Metals | Face Value: 5 | Low52 Price: 195.4 | Barrier: -; Drift%: - |
| Basic Industry: Copper | Total Equity: 967,024,020 | Low52 Date: 03-Mar-2025 | SHP: 66.14 / 3.41 / 9.06 / 21.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.48 | ||||
| High/Low Price | Quarter: 256.68 / 195.4 | Month: 240.75 / 195.4 | Week: 240.75 / 218.64 | Day: 231.93 / 223.4 | Float67: 0.84 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 223.40 | 231.93 | 223.40 | 224.76 | 227.00 | -0.79 | 21,734.83 | 7,822,241 | 3.44 | 2,607,196 | 2.79 | 59.00 | 1.26 |
| 2 | 02-Apr | 224.42 | 228.19 | 216.45 | 226.55 | 223.17 | 2.04 | 21,907.93 | 6,568,554 | 2.89 | 1,654,893 | 1.77 | 36.93 | 0.80 |
| 3 | 01-Apr | 219.99 | 223.69 | 216.10 | 222.01 | 220.28 | 0.55 | 21,468.90 | 4,871,263 | 2.14 | 1,753,594 | 1.88 | 38.63 | 0.85 |
| 4 | 28-Mar | 224.35 | 229.19 | 218.64 | 220.79 | 224.05 | -1.19 | 21,350.92 | 10,375,701 | 4.56 | 4,863,223 | 5.21 | 108.96 | 2.35 |
| 5 | 27-Mar | 224.35 | 225.50 | 220.00 | 223.45 | 222.98 | -0.91 | 21,608.15 | 10,971,510 | 4.82 | 5,103,421 | 5.46 | 113.80 | 2.47 |
| 6 | 26-Mar | 230.90 | 237.30 | 224.35 | 225.51 | 231.42 | -1.50 | 21,807.36 | 12,107,248 | 5.32 | 4,109,094 | 4.40 | 95.09 | 1.99 |
| 7 | 25-Mar | 239.65 | 240.75 | 227.35 | 228.94 | 231.67 | -3.60 | 22,139.05 | 8,585,717 | 3.77 | 4,050,547 | 4.34 | 93.84 | 1.96 |
| 8 | 24-Mar | 233.00 | 240.15 | 231.21 | 237.49 | 235.95 | 3.30 | 22,965.85 | 10,962,536 | 4.82 | 4,195,851 | 4.49 | 99.00 | 2.03 |
| 9 | 21-Mar | 232.19 | 237.80 | 228.75 | 229.91 | 232.66 | -0.81 | 22,232.85 | 8,388,685 | 3.69 | 3,874,571 | 4.15 | 90.15 | 1.87 |
| 10 | 20-Mar | 226.00 | 236.77 | 223.75 | 231.79 | 231.66 | 3.99 | 22,414.65 | 11,757,926 | 5.17 | 3,707,530 | 3.97 | 85.89 | 1.79 |
| 11 | 19-Mar | 223.93 | 228.34 | 222.00 | 222.89 | 224.39 | 0.60 | 21,554.00 | 5,665,335 | 2.49 | 2,812,056 | 3.01 | 63.10 | 1.36 |
| 12 | 18-Mar | 216.90 | 222.95 | 216.90 | 221.57 | 219.93 | 2.77 | 21,426.35 | 3,974,096 | 1.75 | 2,022,814 | 2.17 | 44.49 | 0.98 |
| 13 | 17-Mar | 216.80 | 218.40 | 213.31 | 215.59 | 215.75 | -0.10 | 20,848.07 | 2,275,087 | 1.00 | 934,001 | 1.00 | 20.15 | 0.45 |
| 14 | 13-Mar | 221.00 | 224.20 | 215.00 | 215.80 | 219.30 | -1.63 | 20,868.38 | 3,799,566 | 1.67 | 1,245,336 | 1.33 | 27.31 | 0.60 |
| 15 | 12-Mar | 219.50 | 223.24 | 215.02 | 219.38 | 219.04 | 0.22 | 21,214.57 | 2,985,759 | 1.31 | 1,200,091 | 1.28 | 26.29 | 0.58 |
| 16 | 11-Mar | 215.00 | 219.90 | 212.19 | 218.90 | 216.31 | 0.66 | 21,168.16 | 3,727,401 | 1.64 | 1,667,306 | 1.79 | 36.07 | 0.81 |
| 17 | 10-Mar | 221.78 | 224.95 | 216.20 | 217.47 | 220.22 | -2.85 | 21,029.87 | 3,544,871 | 1.56 | 1,136,985 | 1.22 | 25.04 | 0.55 |
| 18 | 07-Mar | 223.46 | 232.15 | 222.25 | 223.85 | 228.05 | 0.17 | 21,646.83 | 9,363,253 | 4.12 | 2,058,425 | 2.20 | 46.94 | 1.00 |
| 19 | 06-Mar | 221.00 | 227.40 | 220.00 | 223.46 | 224.65 | 2.78 | 21,609.12 | 7,207,193 | 3.17 | 1,637,337 | 1.75 | 36.78 | 0.79 |
| 20 | 05-Mar | 203.00 | 219.22 | 202.85 | 217.41 | 213.96 | 7.45 | 21,024.07 | 5,470,566 | 2.40 | 1,464,104 | 1.57 | 31.33 | 0.71 |
| 21 | 04-Mar | 200.25 | 206.20 | 198.46 | 202.34 | 202.45 | -0.52 | 19,566.76 | 3,098,415 | 1.36 | 995,266 | 1.07 | 20.15 | 0.48 |
| 22 | 03-Mar | 202.32 | 205.99 | 195.40 | 203.40 | 200.40 | 0.53 | 19,669.27 | 4,365,180 | 1.92 | 1,540,522 | 1.65 | 30.87 | 0.75 |
| 23 | 28-Feb | 210.00 | 211.15 | 201.10 | 202.32 | 205.02 | -4.87 | 19,564.83 | 5,523,833 | 2.43 | 3,034,753 | 3.25 | 62.22 | 1.47 |
| 24 | 27-Feb | 217.10 | 218.00 | 211.10 | 212.67 | 213.35 | -2.21 | 20,565.70 | 3,054,042 | 1.34 | 1,498,045 | 1.60 | 31.96 | 0.72 |
| 25 | 25-Feb | 218.00 | 221.00 | 215.10 | 217.48 | 217.35 | -0.66 | 21,030.84 | 2,899,712 | 1.27 | 946,480 | 1.01 | 20.57 | 0.46 |
| 26 | 24-Feb | 221.00 | 222.19 | 216.59 | 218.92 | 218.74 | -1.62 | 21,170.09 | 2,033,486 | 0.89 | 645,637 | 0.69 | 14.12 | 0.31 |
| 27 | 21-Feb | 223.10 | 230.34 | 221.40 | 222.52 | 224.58 | -0.87 | 21,518.22 | 2,934,136 | 1.29 | 751,512 | 0.80 | 16.88 | 0.36 |
| 28 | 20-Feb | 216.01 | 226.00 | 215.00 | 224.47 | 222.18 | 2.92 | 21,706.79 | 2,810,575 | 1.24 | 945,118 | 1.01 | 21.00 | 0.46 |
| 29 | 19-Feb | 209.95 | 221.79 | 208.00 | 218.11 | 218.76 | 2.21 | 21,091.76 | 3,251,275 | 1.43 | 1,285,373 | 1.38 | 28.12 | 0.62 |
| 30 | 18-Feb | 214.00 | 215.29 | 206.66 | 213.40 | 210.61 | -0.90 | 20,636.29 | 3,934,677 | 1.73 | 1,310,088 | 1.40 | 27.59 | 0.63 |
| 31 | 17-Feb | 213.00 | 216.45 | 207.00 | 215.33 | 213.43 | 0.39 | 20,822.93 | 3,946,024 | 1.73 | 1,182,742 | 1.27 | 25.24 | 0.57 |
| 32 | 14-Feb | 228.50 | 231.44 | 211.84 | 214.50 | 218.89 | -5.04 | 20,742.67 | 4,885,450 | 2.15 | 1,672,790 | 1.79 | 36.62 | 0.81 |
| 33 | 13-Feb | 225.29 | 232.70 | 222.80 | 225.89 | 228.54 | 0.56 | 21,844.11 | 2,538,091 | 1.12 | 488,096 | 0.52 | 11.15 | 0.24 |
| 34 | 12-Feb | 227.00 | 230.00 | 218.05 | 224.63 | 224.56 | -2.43 | 21,722.26 | 3,871,617 | 1.70 | 1,173,090 | 1.26 | 26.34 | 0.57 |
| 35 | 11-Feb | 235.00 | 241.99 | 228.00 | 230.22 | 232.79 | -2.77 | 22,262.83 | 4,457,384 | 1.96 | 1,356,515 | 1.45 | 31.58 | 0.66 |
| 36 | 10-Feb | 244.00 | 244.01 | 236.00 | 236.78 | 239.01 | -3.01 | 22,897.19 | 2,713,797 | 1.19 | 723,107 | 0.77 | 17.28 | 0.35 |
| 37 | 07-Feb | 241.00 | 246.60 | 237.83 | 244.14 | 243.00 | 1.44 | 23,608.92 | 3,358,716 | 1.48 | 727,432 | 0.78 | 17.00 | 0.35 |
| 38 | 06-Feb | 250.00 | 250.42 | 239.00 | 240.68 | 243.07 | -1.61 | 23,274.33 | 3,808,700 | 1.67 | 1,376,375 | 1.47 | 33.46 | 0.67 |
| 39 | 05-Feb | 241.00 | 247.72 | 239.59 | 244.63 | 244.67 | 2.58 | 23,656.31 | 3,383,221 | 1.49 | 1,141,726 | 1.22 | 27.93 | 0.55 |
| 40 | 04-Feb | 235.00 | 243.39 | 235.00 | 238.47 | 239.99 | 2.57 | 23,060.62 | 2,960,287 | 1.30 | 623,215 | 0.67 | 14.96 | 0.30 |
| 41 | 03-Feb | 235.50 | 235.83 | 229.11 | 232.50 | 232.26 | -3.27 | 22,483.31 | 3,505,306 | 1.54 | 1,043,016 | 1.12 | 24.23 | 0.50 |
| 42 | 01-Feb | 240.13 | 242.98 | 218.35 | 240.37 | 234.23 | 0.58 | 23,244.36 | 4,866,627 | 2.14 | 1,178,069 | 1.26 | 27.59 | 0.57 |
| 43 | 31-Jan | 229.45 | 240.58 | 223.21 | 238.98 | 235.44 | 3.93 | 23,109.94 | 4,683,771 | 2.06 | 1,319,843 | 1.41 | 31.07 | 0.64 |
| 44 | 30-Jan | 230.50 | 235.70 | 227.01 | 229.95 | 231.71 | 0.67 | 22,236.72 | 2,885,868 | 1.27 | 863,829 | 0.92 | 20.02 | 0.42 |
| 45 | 29-Jan | 227.50 | 236.31 | 225.00 | 228.42 | 229.79 | 0.26 | 22,088.76 | 3,635,520 | 1.60 | 1,142,918 | 1.22 | 26.26 | 0.55 |
| 46 | 28-Jan | 232.05 | 234.65 | 223.49 | 227.83 | 228.33 | -1.46 | 22,031.71 | 3,592,372 | 1.58 | 1,200,862 | 1.29 | 27.42 | 0.58 |
| 47 | 27-Jan | 239.96 | 239.96 | 229.85 | 231.21 | 232.73 | -4.48 | 22,358.56 | 4,098,027 | 1.80 | 1,892,435 | 2.03 | 44.04 | 0.92 |
| 48 | 24-Jan | 246.39 | 249.70 | 240.16 | 242.05 | 244.94 | -1.63 | 23,406.82 | 3,179,611 | 1.40 | 734,944 | 0.79 | 18.00 | 0.36 |
| 49 | 23-Jan | 241.00 | 247.29 | 240.17 | 246.05 | 244.81 | 1.62 | 23,793.63 | 2,006,294 | 0.88 | 621,790 | 0.67 | 15.22 | 0.30 |
| 50 | 22-Jan | 244.00 | 244.80 | 235.94 | 242.06 | 240.04 | -0.69 | 23,407.78 | 4,680,337 | 2.06 | 1,578,387 | 1.69 | 37.89 | 0.76 |
| 51 | 21-Jan | 250.20 | 255.40 | 241.85 | 243.73 | 247.11 | -3.08 | 23,569.28 | 6,521,931 | 2.87 | 2,080,224 | 2.23 | 51.40 | 1.01 |
| 52 | 20-Jan | 246.31 | 253.69 | 243.06 | 251.24 | 248.99 | 1.41 | 24,295.51 | 5,561,025 | 2.44 | 1,922,306 | 2.06 | 47.86 | 0.93 |
| 53 | 17-Jan | 232.00 | 252.20 | 230.71 | 247.69 | 242.43 | 6.62 | 23,952.22 | 11,483,471 | 5.05 | 2,286,323 | 2.45 | 55.43 | 1.11 |
| 54 | 16-Jan | 223.34 | 235.49 | 223.34 | 231.30 | 229.60 | 4.53 | 22,367.27 | 4,933,049 | 2.17 | 1,678,165 | 1.80 | 38.53 | 0.81 |
| 55 | 15-Jan | 226.55 | 230.85 | 220.20 | 220.82 | 225.36 | -2.38 | 21,353.82 | 3,836,574 | 1.69 | 1,668,280 | 1.79 | 37.60 | 0.81 |
| 56 | 14-Jan | 219.00 | 229.95 | 218.56 | 226.08 | 224.16 | 2.98 | 21,862.48 | 4,808,444 | 2.11 | 1,566,617 | 1.68 | 35.12 | 0.76 |
| 57 | 13-Jan | 231.00 | 235.85 | 216.76 | 219.35 | 228.83 | -6.36 | 21,211.67 | 8,130,610 | 3.57 | 4,469,736 | 4.79 | 102.28 | 2.16 |
| 58 | 10-Jan | 236.00 | 241.17 | 230.00 | 233.31 | 235.05 | -1.06 | 22,561.64 | 4,667,934 | 2.05 | 1,829,572 | 1.96 | 43.00 | 0.88 |
| 59 | 09-Jan | 239.00 | 239.60 | 233.90 | 235.78 | 236.81 | -1.68 | 22,800.49 | 2,039,704 | 0.90 | 945,688 | 1.01 | 22.39 | 0.46 |
| 60 | 08-Jan | 237.63 | 241.59 | 234.30 | 239.73 | 237.08 | 0.67 | 23,182.47 | 2,357,857 | 1.04 | 702,613 | 0.75 | 16.66 | 0.34 |
| 61 | 07-Jan | 236.40 | 242.45 | 235.00 | 238.13 | 239.29 | 1.05 | 23,027.74 | 3,337,163 | 1.47 | 1,062,388 | 1.14 | 25.42 | 0.51 |
| 62 | 06-Jan | 249.23 | 249.79 | 234.15 | 235.64 | 239.58 | -6.19 | 22,786.95 | 5,344,927 | 2.35 | 2,742,235 | 2.94 | 65.70 | 1.33 |
| 63 | 03-Jan | 249.92 | 256.68 | 248.56 | 250.23 | 252.95 | 0.20 | 24,197.84 | 3,580,827 | 1.57 | 1,022,338 | 1.09 | 25.86 | 0.49 |
| 64 | 02-Jan | 248.70 | 250.90 | 247.00 | 249.74 | 249.20 | 0.94 | 24,150.46 | 3,055,122 | 1.34 | 1,246,834 | 1.33 | 31.07 | 0.60 |
| 65 | 01-Jan | 247.90 | 250.15 | 245.14 | 247.39 | 247.68 | -0.23 | 23,923.21 | 2,545,914 | 1.12 | 885,789 | 0.95 | 21.94 | 0.43 |
| 66 | 31-Dec | 247.45 | 250.20 | 243.80 | 247.95 | 246.74 | 0.32 | 23,977.36 | 4,098,665 | 1.80 | 1,283,163 | 1.37 | 31.66 | 0.62 |
| 67 | 30-Dec | 257.00 | 257.20 | 245.65 | 247.15 | 251.03 | -3.78 | 23,900.00 | 5,113,793 | 2.25 | 2,046,217 | 2.19 | 51.37 | 0.99 |
Similar Stocks: BHAGYANGR HINDCOPPER